5.78
-0.02(-0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.79 | 5.8 | 5.8 | 5.84 | 5.63 | 1.11M |
| January 12, 2026 | 5.61 | 5.71 | 5.71 | 5.86 | 5.6 | 2.94M |
| January 09, 2026 | 5.32 | 5.61 | 5.61 | 5.71 | 5.26 | 2.2M |
| January 08, 2026 | 5.2 | 5.3 | 5.3 | 5.39 | 5.2 | 2.02M |
| January 07, 2026 | 5.22 | 5.19 | 5.19 | 5.3 | 5.19 | 2.03M |
| January 06, 2026 | 4.93 | 5.19 | 5.19 | 5.19 | 4.91 | 5.15M |
| January 05, 2026 | 5.07 | 4.87 | 4.87 | 5.07 | 4.85 | 1.46M |
| January 02, 2026 | 4.85 | 5.06 | 5.06 | 5.1 | 4.83 | 1.99M |
| December 31, 2025 | 4.75 | 4.87 | 4.87 | 4.88 | 4.75 | 717,000 |
| December 30, 2025 | 4.7 | 4.8 | 4.8 | 4.94 | 4.63 | 3.8M |
| December 29, 2025 | 5 | 5 | 5 | 5.02 | 4.87 | 1.69M |
| December 24, 2025 | 4.94 | 4.88 | 4.88 | 5.01 | 4.86 | 1.41M |
| December 23, 2025 | 4.76 | 4.96 | 4.96 | 4.97 | 4.7 | 4.45M |
| December 22, 2025 | 4.8 | 4.76 | 4.76 | 4.83 | 4.69 | 1.24M |
| December 19, 2025 | 4.55 | 4.8 | 4.8 | 4.8 | 4.55 | 693,000 |
| December 18, 2025 | 4.65 | 4.69 | 4.69 | 4.76 | 4.54 | 1.13M |
| December 17, 2025 | 4.83 | 4.75 | 4.75 | 4.83 | 4.71 | 1.84M |
| December 16, 2025 | 4.99 | 4.88 | 4.88 | 5 | 4.75 | 1.77M |
| December 15, 2025 | 5.01 | 4.97 | 4.97 | 5.22 | 4.93 | 12.56M |
| December 12, 2025 | 4.75 | 5.02 | 5.02 | 5.13 | 4.74 | 5.07M |
| December 11, 2025 | 5.05 | 4.74 | 4.74 | 5.18 | 4.71 | 4.27M |
| December 10, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 4.93 | 1.97M |
| December 09, 2025 | 5.14 | 5.06 | 5.06 | 5.21 | 4.98 | 4.4M |
| December 08, 2025 | 5.08 | 5.11 | 5.11 | 5.32 | 5.06 | 6.47M |
| December 05, 2025 | 5.22 | 5.1 | 5.1 | 5.25 | 4.5 | 3.03M |
| December 04, 2025 | 5.22 | 5.25 | 5.25 | 5.4 | 5.18 | 584,000 |
| December 03, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.19 | 639,000 |
| December 02, 2025 | 5.38 | 5.31 | 5.31 | 5.39 | 5.28 | 317,000 |
| December 01, 2025 | 5.2 | 5.4 | 5.4 | 5.4 | 5.19 | 708,000 |
| November 28, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.24 | 1.37M |
| November 27, 2025 | 5.15 | 5.45 | 5.45 | 5.5 | 5.15 | 3.61M |
| November 26, 2025 | 5.37 | 5.24 | 5.24 | 5.37 | 5.16 | 1.9M |
| November 25, 2025 | 5.13 | 5.29 | 5.29 | 5.34 | 5.12 | 1.85M |
| November 24, 2025 | 5.1 | 5.06 | 5.06 | 5.22 | 4.95 | 2.05M |
| November 21, 2025 | 5.18 | 5.01 | 5.01 | 5.18 | 4.97 | 6.11M |
| November 20, 2025 | 5.4 | 5.36 | 5.36 | 5.45 | 5.16 | 2.1M |
| November 19, 2025 | 5.31 | 5.28 | 5.28 | 5.38 | 5.04 | 2.76M |
| November 18, 2025 | 5.49 | 5.31 | 5.31 | 5.49 | 5.11 | 3.68M |
| November 17, 2025 | 5.57 | 5.43 | 5.43 | 5.62 | 5.3 | 4.54M |
| November 14, 2025 | 5.9 | 5.62 | 5.62 | 5.9 | 5.47 | 4.94M |
| November 13, 2025 | 6.2 | 5.95 | 5.95 | 6.35 | 5.91 | 4.94M |
| November 12, 2025 | 5.6 | 6.09 | 6.09 | 6.2 | 5.56 | 7.54M |
| November 11, 2025 | 5.49 | 5.7 | 5.7 | 5.7 | 5.37 | 11.99M |
| November 10, 2025 | 5.25 | 5.38 | 5.38 | 5.42 | 5.2 | 4.5M |
| November 07, 2025 | 5.34 | 5.3 | 5.3 | 5.56 | 5.21 | 3.05M |
| November 06, 2025 | 5.52 | 5.47 | 5.47 | 5.7 | 5.4 | 7.14M |
| November 05, 2025 | 4.94 | 5.52 | 5.52 | 5.6 | 4.79 | 3.9M |
| November 04, 2025 | 5 | 4.96 | 4.96 | 5.13 | 4.94 | 3.41M |
| November 03, 2025 | 5 | 4.98 | 4.98 | 5.24 | 4.9 | 4.04M |
| October 31, 2025 | 4.73 | 5 | 5 | 5.12 | 4.64 | 2.1M |
| October 30, 2025 | 4.95 | 4.77 | 4.77 | 4.95 | 4.74 | 1.45M |
| October 28, 2025 | 4.87 | 4.72 | 4.72 | 5.09 | 4.65 | 2.04M |
| October 27, 2025 | 4.98 | 4.9 | 4.9 | 5.18 | 4.79 | 3.56M |
| October 26, 2025 | 4.92 | 4.9 | 4.9 | 5.18 | 4.79 | 3.56M |
| October 24, 2025 | 4.61 | 4.8 | 4.8 | 4.92 | 4.57 | 2.45M |
| October 23, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.39 | 2.45M |
| October 22, 2025 | 4.62 | 4.6 | 4.6 | 4.72 | 4.46 | 735,000 |
| October 21, 2025 | 4.37 | 4.62 | 4.62 | 4.62 | 4.37 | 964,000 |
| October 20, 2025 | 4.27 | 4.27 | 4.27 | 4.37 | 4.25 | 601,000 |
| October 17, 2025 | 4.37 | 4.2 | 4.2 | 4.37 | 4.13 | 2.25M |